Market data

Select a section

Ishares Glbl Hy Cp Bd Ucits ETF USD Dist

(HYLD)
Sector: n/a
$86.64
$0.07 0.08
Last updated: 16:48:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $86.64 $86.81 $86.61 $86.64 33,000
20/02/2025 $86.63 $86.64 $86.43 $86.57 1,365
19/02/2025 $86.55 $86.68 $85.98 $86.20 2,792
18/02/2025 $86.67 $86.89 $86.49 $86.64 649
17/02/2025 $86.05 $87.14 $86.05 $86.60 442
14/02/2025 $86.66 $86.86 $86.48 $86.60 8,598
13/02/2025 $85.58 $86.35 $85.58 $86.35 2,574
12/02/2025 $86.38 $86.38 $85.33 $85.68 1,341
11/02/2025 $85.04 $85.87 $85.04 $85.87 12,927
10/02/2025 $85.02 $86.10 $85.00 $85.64 395
07/02/2025 $85.50 $86.58 $85.50 $85.64 251
06/02/2025 $85.93 $86.18 $85.82 $86.10 1,584
05/02/2025 $86.38 $86.38 $86.01 $86.10 873
04/02/2025 $85.83 $85.83 $84.81 $85.24 1,995
03/02/2025 $84.42 $85.33 $84.42 $85.24 806
31/01/2025 $85.24 $85.84 $85.24 $85.81 271
30/01/2025 $86.21 $86.21 $85.24 $86.01 1,966
29/01/2025 $86.14 $86.14 $85.68 $85.88 76
28/01/2025 $85.61 $86.07 $85.51 $85.61 1,033
27/01/2025 $85.14 $86.07 $85.14 $86.07 5,063
24/01/2025 $86.19 $86.19 $85.16 $86.10 1,004
23/01/2025 $85.24 $85.40 $84.93 $85.32 405
22/01/2025 $85.40 $85.70 $85.38 $85.44 548
21/01/2025 $84.60 $85.41 $84.60 $85.39 8,489
20/01/2025 $84.77 $85.36 $84.77 $85.33 303
17/01/2025 $84.65 $85.13 $84.59 $84.68 2,810
16/01/2025 $84.13 $84.70 $84.13 $84.51 1,705
15/01/2025 $83.66 $84.51 $83.66 $84.51 13,136
14/01/2025 $83.37 $84.36 $83.37 $83.93 19,103
13/01/2025 $83.57 $83.80 $83.39 $83.51 527
10/01/2025 $83.89 $84.89 $83.83 $83.82 1,395
09/01/2025 $83.88 $85.01 $83.88 $84.42 1,626
08/01/2025 $84.76 $85.22 $84.20 $84.46 11,462
07/01/2025 $85.33 $85.46 $84.86 $84.86 8,684
06/01/2025 $84.34 $85.38 $84.34 $85.20 404
03/01/2025 $85.03 $85.03 $84.59 $84.59 875
02/01/2025 $85.49 $85.49 $84.36 $84.40 1,993
01/01/2025 $85.31 $85.31 $84.98 $84.98 961
31/12/2024 $85.31 $85.31 $84.98 $84.98 961
30/12/2024 $85.50 $85.81 $84.67 $85.07 553
27/12/2024 $85.67 $85.67 $85.03 $85.25 241
26/12/2024 $85.48 $86.00 $84.78 $85.03 547
25/12/2024 $85.48 $86.00 $84.78 $85.03 547
24/12/2024 $85.48 $86.00 $84.78 $85.03 547
23/12/2024 $84.93 $85.12 $84.82 $84.85 15,464
20/12/2024 $83.92 $85.13 $83.92 $85.00 268
19/12/2024 $84.80 $84.97 $84.39 $84.39 24,497
18/12/2024 $86.25 $86.27 $85.10 $85.54 8,528
17/12/2024 $86.04 $86.04 $85.55 $85.67 7,489
16/12/2024 $85.23 $86.27 $85.23 $85.64 13,201
13/12/2024 $85.19 $85.86 $85.19 $85.79 3,251
12/12/2024 $86.57 $86.57 $85.55 $86.12 759
11/12/2024 $86.45 $86.45 $85.91 $86.13 51,132
10/12/2024 $86.63 $86.63 $85.90 $86.15 8,281
09/12/2024 $86.21 $86.37 $86.19 $86.33 435
06/12/2024 $86.26 $86.68 $86.24 $86.44 16,028
05/12/2024 $86.19 $86.26 $85.95 $86.18 595
04/12/2024 $85.95 $85.97 $85.59 $85.97 943
03/12/2024 $85.74 $85.89 $85.71 $85.83 646
02/12/2024 $85.76 $86.31 $85.11 $85.64 53,444
29/11/2024 $86.43 $86.43 $85.78 $86.05 7,921
28/11/2024 $85.08 $85.79 $85.08 $85.74 1,242
27/11/2024 $85.51 $85.64 $85.33 $85.61 12,731
26/11/2024 $85.11 $85.41 $85.09 $85.08 8,630
25/11/2024 $84.96 $85.47 $84.96 $85.25 22,293
22/11/2024 $84.57 $85.18 $84.51 $85.06 14,503
21/11/2024 $85.93 $85.93 $85.06 $85.06 2,633
20/11/2024 $85.08 $85.64 $85.08 $85.17 24,665
19/11/2024 $85.98 $85.98 $85.14 $85.58 11,420
18/11/2024 $85.24 $85.82 $84.80 $85.35 880
15/11/2024 $85.81 $85.81 $85.01 $85.80 3,418
14/11/2024 $85.42 $85.93 $85.21 $85.80 3,668
13/11/2024 $85.16 $85.90 $85.16 $85.85 13,403
12/11/2024 $86.42 $86.42 $85.42 $85.85 61,822
11/11/2024 $86.22 $86.37 $85.90 $85.90 8,890
08/11/2024 $87.14 $87.14 $86.20 $86.20 3,652
07/11/2024 $85.73 $86.55 $85.73 $86.42 1,671
06/11/2024 $86.67 $86.67 $85.99 $86.03 639
05/11/2024 $87.17 $87.17 $86.67 $86.79 1,720
04/11/2024 $86.54 $87.05 $86.01 $86.63 1,861
01/11/2024 $86.86 $86.87 $86.43 $86.45 79
31/10/2024 $87.01 $87.01 $86.40 $86.44 372
30/10/2024 $87.12 $87.12 $86.35 $86.50 8,548
29/10/2024 $86.82 $86.82 $85.95 $86.50 10,644
28/10/2024 $85.88 $86.79 $85.87 $86.49 8,814
25/10/2024 $85.75 $86.76 $85.75 $86.46 1,683
24/10/2024 $86.70 $86.73 $86.06 $86.19 11,250
23/10/2024 $86.50 $86.77 $86.00 $86.19 3,062
22/10/2024 $86.42 $86.52 $86.27 $86.29 7,321
21/10/2024 $86.74 $86.76 $86.49 $86.53 12,585
18/10/2024 $86.53 $86.97 $86.53 $86.85 6,384
17/10/2024 $86.11 $86.85 $86.11 $86.67 4,239
16/10/2024 $86.22 $86.92 $86.22 $86.72 2,105
15/10/2024 $87.33 $87.33 $86.90 $86.89 5,412
14/10/2024 $86.75 $87.34 $86.67 $86.85 14,912
11/10/2024 $87.18 $87.18 $86.62 $86.83 1,849
10/10/2024 $87.26 $87.26 $86.58 $86.80 5,928
09/10/2024 $86.22 $87.25 $86.21 $86.91 204
08/10/2024 $86.86 $87.15 $86.69 $86.79 10,038
07/10/2024 $86.46 $87.35 $86.46 $86.90 8,722
04/10/2024 $87.89 $87.89 $86.89 $86.99 1,388
03/10/2024 $87.45 $87.89 $87.30 $87.44 9,924
02/10/2024 $88.21 $88.22 $87.31 $87.46 2,516
01/10/2024 $88.54 $88.54 $87.54 $87.75 1,790
30/09/2024 $88.30 $88.56 $87.99 $87.99 7,049
27/09/2024 $87.27 $88.39 $87.27 $88.24 5,862
26/09/2024 $87.90 $88.04 $87.75 $88.04 8,198
25/09/2024 $87.82 $88.22 $87.77 $87.77 5,720
24/09/2024 $88.23 $88.23 $87.08 $87.75 2,107
23/09/2024 $87.76 $87.78 $87.43 $87.76 2,287
20/09/2024 $87.60 $87.84 $87.60 $87.71 2,604
19/09/2024 $87.50 $88.04 $87.50 $87.91 4,057
18/09/2024 $87.92 $87.92 $87.19 $87.26 7,560
17/09/2024 $86.69 $87.43 $86.69 $87.31 65
16/09/2024 $86.58 $87.62 $86.58 $87.31 1,995
13/09/2024 $87.20 $87.20 $86.85 $86.51 3,595
12/09/2024 $85.79 $86.71 $85.79 $88.66 5,474
11/09/2024 $88.14 $88.92 $88.14 $88.70 2,707
10/09/2024 $88.71 $88.89 $88.62 $88.70 405
09/09/2024 $88.70 $89.48 $88.70 $88.82 1,841
06/09/2024 $88.61 $89.63 $88.61 $89.07 5,465
05/09/2024 $88.84 $89.17 $88.83 $88.91 6,858
04/09/2024 $88.58 $88.92 $88.50 $88.87 3,127
03/09/2024 $89.53 $89.53 $88.73 $88.98 770
02/09/2024 $88.30 $89.55 $88.30 $89.01 1,959
30/08/2024 $88.80 $89.04 $88.80 $89.01 18,433
29/08/2024 $88.80 $89.61 $88.80 $89.15 732
28/08/2024 $89.85 $89.85 $89.05 $89.11 3,269
27/08/2024 $89.30 $89.40 $89.10 $89.27 1,182
26/08/2024 $88.89 $89.00 $88.64 $88.83 10,010
23/08/2024 $88.89 $89.00 $88.64 $88.83 10,010
22/08/2024 $88.89 $89.00 $88.64 $88.83 10,010

Market data

Select a section